Spot 135.44
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.35 | 25.70 | 25.52 | +0.97 | 56.4% | 110 | 56.4% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 24.40 | 24.70 | 24.55 | — | — | 111 | 55.8% | -0.03 | 0.16 | 0.12 | 0.20 | — |
| — | 23.40 | 23.75 | 23.57 | +0.97 | 55.2% | 112 | 55.2% | -0.03 | 0.19 | 0.15 | 0.23 | — |
| — | 22.45 | 22.75 | 22.60 | +0.96 | 54.6% | 113 | 54.6% | -0.04 | 0.23 | 0.18 | 0.27 | — |
| — | 21.50 | 21.80 | 21.65 | +0.96 | 54.0% | 114 | 54.0% | -0.04 | 0.27 | 0.22 | 0.32 | — |
| — | 20.50 | 20.85 | 20.68 | +0.95 | 53.5% | 115 | 53.5% | -0.05 | 0.30 | 0.27 | 0.33 | — |
| — | 19.60 | 19.90 | 19.75 | +0.94 | 53.1% | 116 | 53.1% | -0.06 | 0.36 | 0.32 | 0.40 | — |
| — | 18.65 | 18.95 | 18.80 | +0.93 | 52.6% | 117 | 52.6% | -0.07 | 0.42 | 0.39 | 0.46 | — |
| — | 17.75 | 18.05 | 17.90 | +0.92 | 52.2% | 118 | 52.2% | -0.08 | 0.49 | 0.46 | 0.53 | — |
| — | 16.80 | 17.15 | 16.98 | +0.91 | 51.8% | 119 | 51.8% | -0.09 | 0.59 | 0.55 | 0.63 | — |
| — | 15.95 | 16.25 | 16.10 | +0.89 | 51.5% | 120 | 51.5% | -0.10 | 0.70 | 0.65 | 0.75 | — |
| — | 15.05 | 15.35 | 15.20 | +0.88 | 51.2% | 121 | 51.2% | -0.12 | 0.82 | 0.77 | 0.88 | — |
| — | 14.20 | 14.50 | 14.35 | +0.86 | 50.9% | 122 | 50.9% | -0.14 | 0.96 | 0.91 | 1.01 | — |
| — | 13.35 | 13.65 | 13.50 | +0.84 | 50.6% | 123 | 50.6% | -0.15 | 1.11 | 1.06 | 1.16 | — |
| — | 12.55 | 12.85 | 12.70 | +0.82 | 50.4% | 124 | 50.4% | -0.17 | 1.29 | 1.25 | 1.33 | — |
| — | 11.75 | 12.05 | 11.90 | +0.81 | 50.2% | 125 | 50.2% | -0.19 | 1.48 | 1.43 | 1.53 | — |
| — | 10.95 | 11.25 | 11.10 | +0.79 | 50.0% | 126 | 50.0% | -0.21 | 1.71 | 1.65 | 1.76 | — |
| — | 10.20 | 10.50 | 10.35 | +0.76 | 49.8% | 127 | 49.8% | -0.24 | 1.98 | 1.90 | 2.06 | — |
| — | 9.50 | 9.80 | 9.65 | +0.74 | 49.7% | 128 | 49.7% | -0.26 | 2.24 | 2.18 | 2.30 | — |
| — | 8.80 | 9.10 | 8.95 | +0.71 | 49.6% | 129 | 49.6% | -0.29 | 2.56 | 2.48 | 2.64 | — |
| — | 8.15 | 8.40 | 8.28 | +0.68 | 49.5% | 130 | 49.5% | -0.32 | 2.88 | 2.82 | 2.95 | — |
| — | 7.55 | 7.80 | 7.67 | +0.65 | 49.5% | 131 | 49.5% | -0.35 | 3.25 | 3.15 | 3.35 | — |
| — | 6.95 | 7.15 | 7.05 | +0.62 | 49.4% | 132 | 49.4% | -0.38 | 3.65 | 3.55 | 3.75 | — |
| — | 6.35 | 6.60 | 6.47 | +0.60 | 49.4% | 133 | 49.4% | -0.41 | 4.10 | 4.00 | 4.20 | — |
| — | 5.85 | 6.05 | 5.95 | +0.56 | 49.4% | 134 | 49.4% | -0.44 | 4.55 | 4.45 | 4.65 | — |
| — | 5.35 | 5.55 | 5.45 | +0.53 | 49.5% | 135 | 49.5% | -0.47 | 5.05 | 4.95 | 5.15 | — |
| — | 4.90 | 5.10 | 5.00 | +0.50 | 49.5% | 136 | 49.5% | -0.50 | 5.58 | 5.45 | 5.70 | — |
| — | 4.45 | 4.65 | 4.55 | +0.47 | 49.6% | 137 | 49.6% | -0.53 | 6.12 | 6.00 | 6.25 | — |
| — | 4.05 | 4.25 | 4.15 | +0.44 | 49.7% | 138 | 49.7% | -0.56 | 6.72 | 6.60 | 6.85 | — |
| — | 3.65 | 3.85 | 3.75 | +0.42 | 49.8% | 139 | 49.8% | -0.59 | 7.38 | 7.25 | 7.50 | — |
| — | 3.30 | 3.50 | 3.40 | +0.39 | 49.9% | 140 | 49.9% | -0.61 | 8.03 | 7.90 | 8.15 | — |
| — | 3.00 | 3.20 | 3.10 | +0.36 | 50.0% | 141 | 50.0% | -0.64 | 8.68 | 8.55 | 8.80 | — |
| — | 2.72 | 2.86 | 2.79 | +0.34 | 50.2% | 142 | 50.2% | -0.67 | 9.40 | 9.25 | 9.55 | — |
| — | 2.45 | 2.59 | 2.52 | +0.31 | 50.4% | 143 | 50.4% | -0.69 | 10.10 | 9.95 | 10.25 | — |
| — | 2.18 | 2.35 | 2.27 | +0.29 | 50.6% | 144 | 50.6% | -0.71 | 10.88 | 10.70 | 11.05 | — |
| — | 2.00 | 2.12 | 2.06 | +0.26 | 50.7% | 145 | 50.7% | -0.74 | 11.65 | 11.50 | 11.80 | — |
| — | 1.79 | 1.91 | 1.85 | +0.24 | 51.0% | 146 | 51.0% | -0.76 | 12.45 | 12.30 | 12.60 | — |
| — | 1.61 | 1.72 | 1.67 | +0.22 | 51.2% | 147 | 51.2% | -0.78 | 13.28 | 13.10 | 13.45 | — |
| — | 1.42 | 1.55 | 1.49 | +0.20 | 51.4% | 148 | 51.4% | -0.80 | 14.12 | 13.95 | 14.30 | — |
| — | 1.29 | 1.40 | 1.34 | +0.19 | 51.6% | 149 | 51.6% | -0.81 | 14.97 | 14.80 | 15.15 | — |
| — | 1.13 | 1.26 | 1.20 | +0.17 | 51.9% | 150 | 51.9% | -0.83 | 15.82 | 15.65 | 16.00 | — |
| — | 0.87 | 0.97 | 0.92 | +0.14 | 52.5% | 152.5 | 52.5% | -0.87 | 18.05 | 17.85 | 18.25 | — |
| — | 0.65 | 0.75 | 0.70 | +0.11 | 53.2% | 155 | 53.2% | -0.90 | 20.32 | 20.15 | 20.50 | — |
| — | 0.48 | 0.58 | 0.53 | +0.08 | 54.0% | 157.5 | 54.0% | -0.92 | 22.68 | 22.50 | 22.85 | — |
| — | 0.34 | 0.42 | 0.38 | +0.06 | 54.7% | 160 | 54.7% | -0.94 | 25.07 | 24.90 | 25.25 | — |
| — | 0.28 | 0.36 | 0.32 | +0.05 | 55.5% | 162.5 | — | — | 27.48 | 27.30 | 27.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.